| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 9 | 9.05 | 8.83 | 8.9 | 8.9 | -0.1 (-1.11%) | 7,676,174 |
| 25 Feb 2022 | CNY | 9.01 | 9.13 | 8.97 | 9 | 9 | +0.05 (+0.56%) | 6,590,434 |
| 24 Feb 2022 | CNY | 9.15 | 9.28 | 8.85 | 8.95 | 8.95 | -0.27 (-2.93%) | 11,151,988 |
| 23 Feb 2022 | CNY | 8.99 | 9.25 | 8.96 | 9.22 | 9.22 | +0.23 (+2.56%) | 9,109,416 |
| 22 Feb 2022 | CNY | 9.04 | 9.05 | 8.88 | 8.99 | 8.99 | -0.06 (-0.66%) | 5,821,021 |
| 21 Feb 2022 | CNY | 9.01 | 9.06 | 8.93 | 9.05 | 9.05 | +0.04 (+0.44%) | 5,442,716 |
| 18 Feb 2022 | CNY | 8.81 | 9.03 | 8.78 | 9.01 | 9.01 | +0.17 (+1.92%) | 6,699,281 |
| 17 Feb 2022 | CNY | 8.91 | 8.97 | 8.83 | 8.84 | 8.84 | -0.1 (-1.12%) | 5,551,004 |
| 16 Feb 2022 | CNY | 9.04 | 9.07 | 8.9 | 8.94 | 8.94 | -0.03 (-0.33%) | 4,986,654 |
| 15 Feb 2022 | CNY | 8.91 | 9.02 | 8.85 | 8.97 | 8.97 | +0.12 (+1.36%) | 5,692,390 |
| 14 Feb 2022 | CNY | 8.95 | 9.01 | 8.8 | 8.85 | 8.85 | -0.15 (-1.67%) | 6,371,120 |
| 11 Feb 2022 | CNY | 9.11 | 9.15 | 8.91 | 9 | 9 | -0.14 (-1.53%) | 7,878,780 |
| 10 Feb 2022 | CNY | 8.94 | 9.17 | 8.9 | 9.14 | 9.14 | +0.17 (+1.90%) | 9,444,984 |
| 9 Feb 2022 | CNY | 8.85 | 9.01 | 8.81 | 8.97 | 8.97 | +0.09 (+1.01%) | 7,249,477 |
| 8 Feb 2022 | CNY | 8.64 | 8.9 | 8.64 | 8.88 | 8.88 | +0.18 (+2.07%) | 8,044,419 |
| 7 Feb 2022 | CNY | 8.56 | 8.73 | 8.52 | 8.7 | 8.7 | +0.27 (+3.20%) | 8,497,419 |
| 28 Jan 2022 | CNY | 8.43 | 8.5 | 8.24 | 8.43 | 8.43 | +0.03 (+0.36%) | 6,083,102 |
| 27 Jan 2022 | CNY | 8.5 | 8.62 | 8.38 | 8.4 | 8.4 | -0.08 (-0.94%) | 7,785,000 |
| 26 Jan 2022 | CNY | 8.38 | 8.55 | 8.34 | 8.48 | 8.48 | +0.09 (+1.07%) | 7,388,964 |
| 25 Jan 2022 | CNY | 8.64 | 8.78 | 8.36 | 8.39 | 8.39 | -0.34 (-3.89%) | 10,504,600 |
| 24 Jan 2022 | CNY | 8.83 | 8.9 | 8.67 | 8.73 | 8.73 | -0.15 (-1.69%) | 7,972,818 |
| 21 Jan 2022 | CNY | 8.91 | 9.02 | 8.79 | 8.88 | 8.88 | +0.07 (+0.79%) | 9,794,594 |
| 20 Jan 2022 | CNY | 9.32 | 9.33 | 8.71 | 8.81 | 8.81 | -0.4 (-4.34%) | 14,057,485 |
| 19 Jan 2022 | CNY | 9.13 | 9.32 | 9.13 | 9.21 | 9.21 | +0.08 (+0.88%) | 7,796,806 |
| 18 Jan 2022 | CNY | 9.54 | 9.54 | 9.1 | 9.13 | 9.13 | -0.43 (-4.50%) | 16,752,550 |
| 17 Jan 2022 | CNY | 9.69 | 9.75 | 9.3 | 9.56 | 9.56 | -0.13 (-1.34%) | 14,789,841 |
| 14 Jan 2022 | CNY | 9.65 | 9.93 | 9.64 | 9.69 | 9.69 | +0.09 (+0.94%) | 13,496,955 |
| 13 Jan 2022 | CNY | 9.81 | 9.91 | 9.6 | 9.6 | 9.6 | -0.2 (-2.04%) | 10,981,062 |
| 12 Jan 2022 | CNY | 9.7 | 9.84 | 9.65 | 9.8 | 9.8 | 0.0 (0.0%) | 13,284,570 |
| 11 Jan 2022 | CNY | 9.37 | 9.98 | 9.33 | 9.8 | 9.8 | +0.46 (+4.93%) | 24,490,488 |
